ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      68,451.86
      0.79%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Dios Exploration Inc (DOS)

      7. Dios Exploration Inc (DOS) Historical

      DOS Dios Exploration Inc

      0.025
      0.00 (0.00%)
      Jul 25 2024 - Closed
      Delayed by 15 minutes

      DOS Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 26 2024 0.025 0.00 0.00% 0.025 0.025 0.025 195,000
      Jul 25 2024 0.025 0.00 0.00% 0.025 0.025 0.025 40,000
      Jul 24 2024 0.025 0.00 0.00% 0.025 0.025 0.025 119,000
      Jul 23 2024 0.025 0.00 0.00% 0.025 0.025 0.025 30,000
      Jul 22 2024 0.025 0.00 0.00% 0.025 0.025 0.025 121,000
      Jul 19 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
      Jul 18 2024 0.025 -0.005 -16.67% 0.03 0.03 0.025 17,000
      Jul 17 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Jul 16 2024 0.03 0.00 0.00% 0.025 0.03 0.025 142,000
      Jul 15 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Jul 12 2024 0.03 0.00 0.00% 0.03 0.03 0.03 25,000
      Jul 11 2024 0.03 -0.005 -14.29% 0.03 0.03 0.025 114,900
      Jul 10 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Jul 09 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Jul 08 2024 0.035 0.005 16.67% 0.03 0.035 0.03 63,000
      Jul 05 2024 0.03 0.00 0.00% 0.03 0.03 0.03 2,100
      Jul 04 2024 0.03 0.00 0.00% 0.03 0.03 0.03 100
      Jul 03 2024 0.03 0.00 0.00% 0.03 0.03 0.03 5,000
      Jul 02 2024 0.03 0.00 0.00% 0.03 0.03 0.025 109,300
      Jun 28 2024 0.03 0.005 20.00% 0.03 0.03 0.03 136,000
      Jun 27 2024 0.025 -0.005 -16.67% 0.03 0.03 0.025 261,000
      Jun 26 2024 0.03 0.00 0.00% 0.03 0.03 0.03 23,000
      Jun 25 2024 0.03 0.00 0.00% 0.03 0.03 0.03 180,000
      Jun 24 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 29,000
      Jun 21 2024 0.035 0.005 16.67% 0.035 0.035 0.035 10,000
      Jun 20 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 969,000
      Jun 19 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Jun 18 2024 0.035 0.00 0.00% 0.035 0.035 0.035 6,340
      Jun 17 2024 0.035 0.00 0.00% 0.035 0.035 0.035 1,355
      Jun 14 2024 0.035 0.00 0.00% 0.035 0.035 0.035 50,000
      Jun 13 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Jun 12 2024 0.035 0.00 0.00% 0.035 0.035 0.035 62,000
      Jun 11 2024 0.035 0.00 0.00% 0.035 0.035 0.035 55,000
      Jun 10 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 100,000
      Jun 07 2024 0.04 0.005 14.29% 0.04 0.04 0.04 70,000
      Jun 06 2024 0.035 0.00 0.00% 0.035 0.035 0.035 82,875
      Jun 05 2024 0.035 -0.01 -22.22% 0.035 0.035 0.035 128,000
      Jun 04 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
      Jun 03 2024 0.045 0.005 12.50% 0.04 0.045 0.04 13,000
      May 31 2024 0.04 0.00 0.00% 0.04 0.04 0.04 175,000
      May 30 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      May 29 2024 0.04 0.005 14.29% 0.04 0.04 0.04 109,635
      May 28 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 1,000
      May 27 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      May 24 2024 0.04 0.00 0.00% 0.04 0.04 0.04 229,000
      May 23 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      May 22 2024 0.04 0.005 14.29% 0.04 0.04 0.04 9,000
      May 21 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 55,100
      May 17 2024 0.04 0.00 0.00% 0.035 0.04 0.035 47,000
      May 16 2024 0.04 0.00 0.00% 0.035 0.04 0.035 30,000
      May 15 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      May 14 2024 0.04 0.005 14.29% 0.04 0.04 0.04 1,000
      May 13 2024 0.035 0.00 0.00% 0.035 0.035 0.035 1
      May 10 2024 0.035 -0.01 -22.22% 0.035 0.035 0.035 6,875
      May 09 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
      May 08 2024 0.045 0.005 12.50% 0.045 0.045 0.045 10,000
      May 07 2024 0.04 0.00 0.00% 0.04 0.04 0.04 19,000
      May 06 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 50,000
      May 03 2024 0.045 0.00 0.00% 0.045 0.045 0.045 10,000
      May 02 2024 0.045 0.005 12.50% 0.045 0.045 0.045 10,000
      May 01 2024 0.04 0.00 0.00% 0.04 0.04 0.04 10,000
      Apr 30 2024 0.04 0.00 0.00% 0.045 0.045 0.04 29,000
      Apr 29 2024 0.04 0.00 0.00% 0.045 0.045 0.035 116,000

      Your Recent History

      TSXV
      DOS
      Dios Exploration
      CSE
      BHSC
      BioHarvest Sciences
      USOTC
      MSVYS
      370 Markets (CE)
      EU
      BGHS
      Boussard and Gavaudan
      USOTC
      AFSIM
      AmTrust Financial Services (CE)
      BIT
      F21231
      Vontobel Financial Produ...
      ASX
      AKNDA
      Auking Mining
      DBI
      I1LW
      iNAV Xtrackers II Eurozo...
      TG
      RME
      Resmed Inc Dl 004
      TG
      B5K3
      ThreeD Capital
      BOV
      USIM6
      USIMINAS PNB
      TG
      DL8
      Deluxe
      Delayed Upgrade Clock